Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Stores Sector (CIX: MSECTOR735 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 610.73 610.73 610.73 0 +0.21(+0.03%)
Aug 30, 2012 613.54 622.85 604.36 610.53 0 -5.70(-0.93%)
Aug 29, 2012 601.72 620.23 592.85 616.23 0 +12.45(+2.06%)
Aug 27, 2012 620.48 625.88 600.99 603.78 0 +8.85(+1.49%)
Aug 24, 2012 606.91 610.91 589.10 594.93 0 -18.14(-2.96%)
Aug 23, 2012 619.11 623.44 607.28 613.08 0 +6.76(+1.11%)
Aug 22, 2012 610.44 623.27 598.80 606.32 0 -10.20(-1.65%)
Aug 21, 2012 586.46 628.76 575.76 616.52 0 -7.75(-1.24%)
Aug 20, 2012 638.70 649.87 615.14 624.26 0 -39.55(-5.96%)
Aug 17, 2012 657.51 671.43 649.84 663.81 0 +4.71(+0.71%)
Aug 16, 2012 637.26 664.97 628.67 659.11 0 +31.26(+4.98%)
Aug 15, 2012 628.83 638.32 618.27 627.85 0 -0.48(-0.08%)
Aug 14, 2012 637.00 639.79 618.99 628.33 0 -8.93(-1.40%)
Aug 13, 2012 634.76 651.70 625.08 637.26 0 +6.39(+1.01%)
Aug 11, 2012 621.93 637.83 616.22 630.88 0 +0.00(+0.00%)
Aug 10, 2012 621.93 637.83 616.22 630.88 0 +5.21(+0.83%)
Aug 09, 2012 633.58 643.38 603.51 625.66 0 -9.68(-1.52%)
Aug 08, 2012 633.50 641.85 625.50 635.35 0 -1.70(-0.27%)
Aug 07, 2012 620.84 642.35 609.30 637.05 0 +12.60(+2.02%)
Aug 06, 2012 575.71 663.34 603.45 624.45 0 +51.18(+8.93%)
Aug 03, 2012 577.22 580.38 568.18 573.27 0 +7.21(+1.27%)
Aug 02, 2012 578.25 581.42 556.76 566.06 0 -18.42(-3.15%)
Aug 01, 2012 587.52 622.72 577.13 584.49 0 -1.01(-0.17%)
Jul 31, 2012 578.72 591.33 574.92 585.49 0 +3.05(+0.52%)
Jul 30, 2012 597.85 600.61 573.09 582.44 0 +6.33(+1.10%)
Jul 27, 2012 565.01 582.50 563.25 576.11 0 +15.94(+2.85%)
Jul 26, 2012 569.20 572.17 551.71 560.17 0 -1.53(-0.27%)
Jul 25, 2012 577.55 581.01 557.52 561.70 0 -22.17(-3.80%)
Jul 24, 2012 595.94 601.73 574.67 583.87 0 -15.18(-2.53%)
Jul 23, 2012 585.29 604.34 577.16 599.05 0 +6.56(+1.11%)
Jul 20, 2012 604.32 609.30 588.73 592.50 0 -16.07(-2.64%)
Jul 19, 2012 611.12 616.62 599.99 608.57 0 -2.72(-0.44%)
Jul 18, 2012 607.18 620.13 603.11 611.29 0 +1.40(+0.23%)
Jul 17, 2012 611.63 615.79 598.69 609.88 0 -0.62(-0.10%)
Jul 16, 2012 616.92 619.26 601.42 610.50 0 -4.58(-0.75%)
Jul 14, 2012 613.94 621.97 598.72 615.08 0 +0.00(+0.00%)
Jul 13, 2012 613.94 621.97 598.72 615.08 0 -0.86(-0.14%)
Jul 12, 2012 622.00 629.33 610.60 615.94 0 -8.46(-1.36%)
Jul 11, 2012 640.46 651.74 621.01 624.41 0 -51.16(-7.57%)
Jul 10, 2012 679.76 693.30 642.32 675.57 0 -1.24(-0.18%)
Jul 09, 2012 689.87 694.50 667.85 676.81 0 -13.80(-2.00%)
Jul 06, 2012 689.40 697.45 685.98 690.61 0 -4.46(-0.64%)
Jul 05, 2012 696.67 708.49 691.56 695.06 0 +1.19(+0.17%)
Jul 03, 2012 693.87 693.87 693.87 0 -5.66(-0.81%)
Jul 02, 2012 675.50 733.60 687.76 699.53 0 +24.82(+3.68%)
Jun 30, 2012 675.90 683.05 654.91 674.71 0 -0.01(-0.00%)
Jun 29, 2012 675.90 683.05 654.91 674.72 0 +7.75(+1.16%)
Jun 28, 2012 640.38 671.91 632.52 666.97 0 +20.98(+3.25%)
Jun 27, 2012 633.60 650.85 622.44 645.99 0 +10.63(+1.67%)
Jun 26, 2012 619.06 685.10 609.68 635.35 0 +20.80(+3.38%)
Jun 25, 2012 629.43 631.59 611.74 614.55 0 -21.23(-3.34%)
Jun 22, 2012 644.69 650.75 631.95 635.78 0 -4.70(-0.73%)
Jun 21, 2012 669.55 672.32 635.73 640.48 0 -25.64(-3.85%)
Jun 20, 2012 665.28 671.75 657.50 666.12 0 +2.27(+0.34%)
Jun 19, 2012 664.79 682.59 658.52 663.85 0 +11.48(+1.76%)
Jun 18, 2012 648.92 658.62 641.96 652.37 0 -0.73(-0.11%)
Jun 15, 2012 644.85 655.51 640.45 653.10 0 +6.35(+0.98%)
Jun 14, 2012 648.61 655.89 636.64 646.74 0 +5.58(+0.87%)
Jun 13, 2012 655.06 661.62 637.91 641.16 0 -18.82(-2.85%)
Jun 12, 2012 648.35 662.89 643.22 659.99 0 +14.56(+2.26%)
Jun 11, 2012 668.39 679.06 644.21 645.42 0 -18.39(-2.77%)
Jun 08, 2012 651.06 672.98 646.26 663.82 0 +9.25(+1.41%)
Jun 07, 2012 648.90 677.91 620.98 654.56 0 -9.45(-1.42%)
Jun 06, 2012 656.00 672.02 646.40 664.01 0 +11.93(+1.83%)
Jun 05, 2012 625.91 656.00 624.92 652.08 0 +24.39(+3.89%)
Jun 04, 2012 634.66 639.34 614.88 627.69 0 -5.41(-0.85%)
Jun 02, 2012 628.89 643.67 623.31 633.10 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.